Shenyang Fortune Precision Equipment Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	84.680	85.050	82.380	83.570	55.463	3,271,239
2023-07-27	94.180	94.590	83.990	85.000	56.412	6,825,224
2023-07-26	95.000	96.160	93.400	94.600	62.783	929,755
2023-07-25	95.260	95.900	92.980	94.500	62.717	1,157,508
2023-07-24	97.090	97.570	93.830	94.100	62.451	941,681
2023-07-21	99.640	99.640	95.120	96.420	63.991	1,591,011
2023-07-20	100.99	100.99	99.400	99.630	66.121	588,572
2023-07-19	101.01	103.05	98.650	99.900	66.301	1,288,940
2023-07-18	100.82	104.57	100.40	102.93	68.311	1,130,477
2023-07-17	104.00	104.80	99.590	100.65	66.798	1,409,670
2023-07-14	101.99	105.90	101.99	103.55	68.723	1,177,594
2023-07-13	101.20	103.94	101.00	102.90	68.292	830,910
2023-07-12	103.52	104.29	101.01	101.12	67.110	762,318
2023-07-11	105.41	106.50	103.00	103.55	68.723	1,505,627
2023-07-10	105.82	107.13	104.45	105.41	69.957	656,094
2023-07-07	107.35	108.08	104.50	105.65	70.117	1,176,782
2023-07-06	109.30	110.05	107.43	107.76	71.517	1,246,043
2023-07-05	111.23	113.68	108.00	109.37	72.586	1,814,274
2023-07-04	110.51	113.24	108.98	111.96	74.304	1,614,891
2023-07-03	112.00	113.68	109.62	111.00	73.667	1,832,570
2023-06-30	106.32	110.27	106.32	109.00	72.340	2,191,005
2023-06-29	104.63	108.87	104.63	105.20	69.818	1,091,640
2023-06-28	104.78	111.01	99.500	104.88	69.606	2,508,839
2023-06-27	104.23	106.97	103.58	104.78	69.539	1,736,053
2023-06-26	110.07	110.62	101.10	102.89	68.285	4,277,487
2023-06-21	113.85	116.37	110.80	111.03	73.687	2,681,062
2023-06-20	116.00	118.00	113.65	114.03	75.678	1,576,686
2023-06-19	114.41	116.87	113.20	116.00	76.986	1,138,552
2023-06-16	117.00	118.30	114.39	115.71	76.329	1,794,831
2023-06-15	117.62	118.85	115.31	117.13	77.265	1,661,251
2023-06-14	118.55	121.58	117.67	117.83	77.727	2,216,828
2023-06-13	112.50	118.76	111.95	117.90	77.773	3,092,471
2023-06-12	111.68	115.99	110.72	112.15	73.980	1,729,175
2023-06-09	106.15	113.00	104.75	112.62	74.290	2,680,644
2023-06-08	110.19	110.77	105.67	106.29	70.115	2,325,574
2023-06-07	109.00	111.55	108.11	111.34	73.446	1,823,118
2023-06-06	110.92	112.50	108.11	109.18	72.021	1,919,638
2023-06-05	109.00	115.88	109.00	112.80	74.409	3,605,095
2023-06-02	109.68	110.54	106.52	108.10	71.309	2,068,785
2023-06-01	107.08	111.50	107.08	109.83	72.450	2,690,527
2023-05-31	108.00	108.98	106.52	108.04	71.269	2,039,191
2023-05-30	106.78	109.50	105.50	108.00	71.243	2,237,640
2023-05-29	106.11	107.99	105.00	106.78	70.438	2,217,392
2023-05-26	106.36	108.55	105.43	106.03	69.943	2,026,182
2023-05-25	104.57	107.39	103.40	106.64	70.346	1,646,763
2023-05-24	104.30	108.45	102.81	105.20	69.396	2,255,491
2023-05-23	104.58	106.55	103.11	104.40	68.868	1,784,570
2023-05-22	108.00	108.51	103.51	104.58	68.987	2,220,981
2023-05-19	105.00	107.97	105.00	107.05	70.616	2,081,470
2023-05-18	103.25	106.50	102.70	105.19	69.389	2,558,846
2023-05-17	103.50	107.99	103.31	104.88	69.185	3,702,772
2023-05-16	99.860	107.40	99.860	104.55	68.967	5,349,511
2023-05-15	93.900	103.19	93.000	99.900	65.899	6,744,907
2023-05-12	90.350	96.680	90.100	92.750	61.183	5,699,164
2023-05-11	89.470	92.380	89.470	90.050	59.402	2,835,976
2023-05-10	97.100	97.590	88.930	89.480	59.026	6,574,410
2023-05-09	101.00	103.13	97.330	97.730	64.468	2,542,233
2023-05-08	100.01	104.01	100.01	102.45	67.582	2,688,116
2023-05-05	99.720	100.66	99.000	100.17	66.078	2,444,924
2023-05-04	106.99	106.99	97.220	99.720	65.781	5,689,771

← NewerPage 14 of 17 · 978 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-17	0.1500 CNY
2024-10-25	0.2000 CNY
2024-06-24	0.7400 CNY
2023-06-19	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.